Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avance Gas (OP: AVACF )

17.45 -0.38 (-2.13%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.900 2.000 1.900 2.000 15,764 +0.19(+10.50%)
Aug 30, 2016 1.878 1.890 1.810 1.810 23,811 +0.01(+0.56%)
Aug 29, 2016 1.788 1.835 1.761 1.800 15,894 -0.20(-9.82%)
Aug 25, 2016 1.996 1.996 1.996 0 -0.10(-4.95%)
Aug 24, 2016 2.300 2.300 2.080 2.100 28,782 -0.25(-10.64%)
Aug 23, 2016 2.250 2.350 2.250 2.350 8,313 -0.07(-2.71%)
Aug 22, 2016 2.410 2.416 2.220 2.416 11,544 -0.03(-1.41%)
Aug 19, 2016 2.372 2.480 2.372 2.450 4,200 +0.04(+1.66%)
Aug 18, 2016 2.410 2.410 2.200 2.410 21,680 -0.09(-3.60%)
Aug 17, 2016 2.560 2.640 2.500 2.500 9,900 -0.26(-9.42%)
Aug 16, 2016 2.790 2.850 2.750 2.760 7,550 -0.08(-2.82%)
Aug 15, 2016 2.900 2.970 2.840 2.840 5,145 -0.08(-2.74%)
Aug 12, 2016 3.020 3.020 2.920 2.920 10,400 +0.00(+0.00%)
Aug 11, 2016 2.910 2.956 2.820 2.920 20,065 -0.20(-6.41%)
Aug 10, 2016 3.120 3.120 3.120 3.120 1,000 -0.05(-1.58%)
Aug 09, 2016 3.170 3.170 3.170 3.170 600 -0.03(-0.94%)
Aug 08, 2016 3.200 3.200 3.200 3.200 10,000 +0.05(+1.59%)
Aug 05, 2016 2.900 3.150 2.900 3.150 1,150 +0.01(+0.32%)
Aug 04, 2016 3.050 3.140 3.050 3.140 2,235 +0.04(+1.29%)
Aug 02, 2016 3.100 3.100 3.100 0 -0.18(-5.49%)
Aug 01, 2016 3.300 3.300 3.280 3.280 16,600 +0.13(+4.26%)
Jul 29, 2016 3.146 3.146 3.146 3.146 1,000 +0.12(+3.83%)
Jul 28, 2016 3.030 3.030 3.030 3.030 1,350 +0.03(+1.00%)
Jul 27, 2016 3.000 3.000 3.000 3.000 1,200 +0.05(+1.69%)
Jul 26, 2016 2.950 2.950 2.950 2.950 150 +0.05(+1.72%)
Jul 25, 2016 3.050 3.050 2.900 2.900 2,000 -0.20(-6.45%)
Jul 22, 2016 3.100 3.100 3.100 3.100 1,000 -0.17(-5.20%)
Jul 20, 2016 3.270 3.270 3.270 0 -0.05(-1.51%)
Jul 19, 2016 3.293 3.320 3.293 3.320 6,500 +0.05(+1.53%)
Jul 18, 2016 3.270 3.270 3.270 3.270 1,000 +0.22(+7.21%)
Jul 15, 2016 3.050 3.050 3.050 3.050 3,800 +0.11(+3.74%)
Jul 14, 2016 2.990 2.990 2.940 2.940 8,000 -0.05(-1.67%)
Jul 13, 2016 2.976 2.990 2.976 2.990 2,400 +0.00(+0.00%)
Jul 12, 2016 2.958 2.990 2.958 2.990 11,636 -0.03(-0.99%)
Jul 11, 2016 3.020 3.020 3.020 3.020 250 +0.00(+0.15%)
Jul 08, 2016 3.015 3.015 3.015 3.015 400 -0.08(-2.73%)
Jul 07, 2016 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Jul 05, 2016 3.100 3.100 3.100 3.100 190 -0.01(-0.32%)
Jul 01, 2016 3.110 3.110 3.110 0 -0.00(-0.13%)
Jun 30, 2016 3.130 3.130 3.114 3.114 7,000 -0.07(-2.08%)
Jun 29, 2016 3.152 3.180 3.152 3.180 1,240 +0.13(+4.26%)
Jun 28, 2016 3.050 3.050 2.860 3.050 8,076 +0.19(+6.64%)
Jun 27, 2016 2.900 2.960 2.750 2.860 11,479 -0.33(-10.34%)
Jun 24, 2016 3.020 3.210 3.020 3.190 3,360 -0.23(-6.73%)
Jun 23, 2016 3.170 3.420 3.170 3.420 4,500 +0.25(+7.89%)
Jun 22, 2016 3.163 3.170 3.163 3.170 1,400 -0.03(-0.94%)
Jun 21, 2016 3.200 3.350 3.168 3.200 2,700 -0.25(-7.25%)
Jun 20, 2016 3.520 3.520 3.450 3.450 2,000 +0.00(+0.00%)
Jun 17, 2016 3.300 3.450 3.300 3.450 935 +0.15(+4.55%)
Jun 16, 2016 3.190 3.300 3.000 3.300 17,529 -0.15(-4.35%)
Jun 15, 2016 3.460 3.480 3.190 3.450 11,751 -0.35(-9.19%)
Jun 14, 2016 3.750 3.799 3.680 3.799 7,097 +0.12(+3.23%)
Jun 13, 2016 3.880 4.050 3.680 3.680 35,055 -0.81(-18.04%)
Jun 10, 2016 4.470 4.490 4.220 4.490 5,693 -0.01(-0.22%)
Jun 09, 2016 4.465 4.465 4.465 4.500 9,110 -0.42(-8.54%)
Jun 08, 2016 4.980 4.980 4.920 4.920 567 -0.06(-1.20%)
Jun 07, 2016 4.890 4.980 4.870 4.980 3,100 +0.06(+1.22%)
Jun 06, 2016 4.900 5.100 4.900 4.920 46,309 -0.25(-4.84%)
Jun 03, 2016 5.150 5.170 5.100 5.170 1,800 -0.11(-2.17%)
Jun 02, 2016 5.285 5.285 5.285 5.285 500 +0.03(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.